We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 2.18081727715 | 47.23 | 48.27 | 46.83 | 58796 | 47.38781506 | SP |
| 4 | 0.62 | 1.30142737196 | 47.64 | 48.49 | 46.78 | 35292 | 47.64478542 | SP |
| 12 | -1.28 | -2.58377069035 | 49.54 | 51.1848 | 46.56 | 45846 | 48.27618772 | SP |
| 26 | 5.02 | 11.6096207216 | 43.24 | 51.1848 | 42.82 | 51278 | 47.45080457 | SP |
| 52 | -81.3 | -62.7508490275 | 129.56 | 142.58 | 38.41 | 82854 | 46.12190923 | SP |
| 156 | -81.3 | -62.7508490275 | 129.56 | 142.58 | 38.41 | 82854 | 46.12190923 | SP |
| 260 | -81.3 | -62.7508490275 | 129.56 | 142.58 | 38.41 | 82854 | 46.12190923 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 48.26 | 0.79 | 1.66 | 47.67 | 48.27 | 47.5179 | 25574 |
| 1717108200 | 47.47 | 0.55 | 1.17 | 47.08 | 47.57 | 47.08 | 118915 |
| 1717021800 | 46.92 | -0.5 | -1.05 | 46.91 | 46.9895 | 46.83 | 29464 |
| 1716935400 | 47.42 | -0.1 | -0.21 | 47.6 | 47.66 | 47.2037 | 74635 |
| 1716589800 | 47.52 | 0.68 | 1.45 | 47.23 | 47.52 | 47.23 | 12169 |
| 1716503400 | 46.84 | -0.63 | -1.33 | 47.54 | 47.54 | 46.78 | 65471 |
| 1716417000 | 47.47 | -0.71 | -1.47 | 48.03 | 48.03 | 47.38 | 60716 |
| 1716330600 | 48.18 | -0.08 | -0.17 | 48.24 | 48.25 | 48.02 | 17982 |
| 1716244200 | 48.26 | -0.03 | -0.06 | 48.28 | 48.49 | 48.17 | 16343 |
| 1715985000 | 48.29 | 0.11 | 0.23 | 48.14 | 48.29 | 48.12 | 52537 |
| 1715898600 | 48.18 | -0.23 | -0.48 | 48.42 | 48.46 | 48.18 | 32827 |
| 1715812200 | 48.41 | 0.25 | 0.52 | 48.44 | 48.4618 | 48.2301 | 16689 |
| 1715725800 | 48.16 | 0.15 | 0.31 | 48.26 | 48.35 | 48.0008 | 15492 |
| 1715639400 | 48.01 | 0.02 | 0.04 | 48.28 | 48.37 | 47.91 | 27357 |
| 1715380200 | 47.99 | -0.15 | -0.31 | 48.2 | 48.2 | 47.8809 | 21349 |
| 1715293800 | 48.14 | 0.48 | 1.01 | 47.61 | 48.14 | 47.54 | 18541 |
| 1715207400 | 47.66 | -0.12 | -0.25 | 47.43 | 47.68 | 47.43 | 19979 |
| 1715121000 | 47.78 | -0.16 | -0.34 | 48.06 | 48.1207 | 47.78 | 17587 |
| 1715034600 | 47.9425 | 0.43 | 0.91 | 47.74 | 48 | 47.74 | 22405 |
| 1714775400 | 47.51 | 0.32 | 0.68 | 47.64 | 47.95 | 47.49 | 30092 |
| 1714689000 | 47.19 | 0.24 | 0.51 | 47.26 | 47.27 | 46.79 | 527402 |
| 1714602600 | 46.95 | -0.44 | -0.93 | 47.18 | 47.66 | 46.7902 | 30762 |
| 1714516200 | 47.39 | -1.02 | -2.11 | 47.97 | 48.04 | 47.37 | 31537 |
| 1714429800 | 48.41 | 0.44 | 0.92 | 48.29 | 48.41 | 48.17 | 22321 |
| 1714170600 | 47.97 | 0.19 | 0.40 | 47.82 | 48.17 | 47.82 | 28779 |
| 1714084200 | 47.78 | -0.12 | -0.25 | 47.54 | 47.8701 | 47.1 | 23745 |
| 1713997800 | 47.9 | 0.27 | 0.57 | 47.7 | 48.12 | 47.58 | 17268 |
| 1713911400 | 47.63 | 0.6 | 1.28 | 47.24 | 47.74 | 47.2 | 108734 |
| 1713825000 | 47.03 | 0.35 | 0.75 | 46.93 | 47.24 | 46.69 | 10836 |
| 1713565800 | 46.68 | -0.04 | -0.09 | 46.7 | 46.98 | 46.56 | 17532 |
| 1713479400 | 46.72 | 0.01 | 0.02 | 46.95 | 47.2 | 46.65 | 11708 |
| 1713393000 | 46.71 | -0.2 | -0.43 | 47.23 | 47.23 | 46.65 | 26480 |
| 1713306600 | 46.91 | -0.26 | -0.54 | 47.01 | 47.19 | 46.75 | 56653 |
| 1713220200 | 47.166 | -0.5 | -1.06 | 48.06 | 48.23 | 47.07 | 25382 |
| 1712961000 | 47.67 | -0.94 | -1.93 | 48.19 | 48.19 | 47.54 | 74269 |
| 1712874600 | 48.61 | 0.08 | 0.16 | 48.58 | 48.73 | 48.17 | 15716 |
| 1712788200 | 48.53 | -1.08 | -2.18 | 48.75 | 48.75 | 48.34 | 22627 |
| 1712701800 | 49.61 | 0.18 | 0.36 | 49.63 | 49.63 | 49.05 | 22711 |
| 1712615400 | 49.43 | 0.26 | 0.53 | 49.32 | 49.625 | 49.32 | 26699 |
| 1712356200 | 49.17 | 0.34 | 0.70 | 48.84 | 49.24 | 48.84 | 67150 |
| 1712269800 | 48.83 | -0.81 | -1.63 | 50.1 | 50.15 | 48.81 | 53208 |
| 1712183400 | 49.64 | -0.18 | -0.36 | 49.55 | 49.8502 | 49.55 | 16203 |
| 1712097000 | 49.82 | -0.94 | -1.85 | 50.08 | 50.12 | 49.68 | 44215 |
| 1712010600 | 50.76 | -0.26 | -0.51 | 51.05 | 51.05 | 50.7 | 14825 |
| 1711665000 | 51.02 | 0.09 | 0.18 | 50.89 | 51.1848 | 50.89 | 41498 |
| 1711578600 | 50.93 | 0.82 | 1.64 | 50.35 | 50.93 | 50.35 | 19214 |
| 1711492200 | 50.11 | 0.09 | 0.18 | 50.27 | 50.3701 | 50.09 | 50702 |
| 1711405800 | 50.02 | -0.27 | -0.54 | 50.29 | 50.45 | 50.02 | 22920 |
| 1711146600 | 50.29 | -0.54 | -1.06 | 50.66 | 50.66 | 50.2389 | 44095 |
| 1711060200 | 50.83 | 0.48 | 0.95 | 50.39 | 50.915 | 50.39 | 59553 |
| 1710973800 | 50.35 | 0.75 | 1.51 | 49.65 | 50.35 | 49.64 | 46427 |
| 1710887400 | 49.6 | 0.5 | 1.02 | 49.09 | 49.6 | 49.09 | 21923 |
| 1710801000 | 49.1 | -0.08 | -0.16 | 49.26 | 49.3301 | 49.02 | 19725 |
| 1710541800 | 49.181 | -0.2 | -0.40 | 49.19 | 49.4718 | 49.02 | 90357 |
| 1710455400 | 49.38 | -0.68 | -1.36 | 50.15 | 50.15 | 49.15 | 57479 |
| 1710369000 | 50.06 | 0.23 | 0.46 | 49.83 | 50.3 | 49.83 | 26057 |
| 1710282600 | 49.83 | 0.28 | 0.57 | 49.59 | 49.9619 | 49.5 | 25230 |
| 1710196200 | 49.55 | 0.03 | 0.06 | 49.46 | 49.65 | 49.295 | 136157 |
| 1709940600 | 49.52 | 0.08 | 0.16 | 49.54 | 49.86 | 49.425 | 30404 |
| 1709854200 | 49.44 | 0.18 | 0.37 | 49.36 | 49.69 | 49.36 | 19448 |
| 1709767800 | 49.26 | 0.08 | 0.16 | 49.37 | 49.4988 | 49.1108 | 18250 |
| 1709681400 | 49.18 | -0.11 | -0.22 | 49.09 | 49.45 | 49.09 | 61254 |
| 1709595000 | 49.29 | -0.23 | -0.46 | 49.44 | 49.61 | 49.29 | 39402 |
| 1709335800 | 49.52 | -0.07 | -0.14 | 49.51 | 49.645 | 49.1901 | 32461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
